Compugen Ltd【CW9】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.19	-9.04761904762	2.1	2.1	1.9	1383	1.94578313	DE
4	-0.51	-21.0743801653	2.42	2.64	1.9	1226	2.25784202	DE
12	-0.13	-6.37254901961	2.04	2.7	1.76	1544	2.26645195	DE
26	0.556	41.0635155096	1.354	2.7	1.286	1833	1.82305619	DE
52	0.516	37.0157819225	1.394	2.7	1.1339999	1386	1.72163386	DE
156	0.935	95.8974358974	0.975	2.9	0.545	1754	1.7115623	DE
260	0.935	95.8974358974	0.975	2.9	0.545	1754	1.7115623	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	1.92	0	0.00	1.92	1.92	1.92	0
1780518300	1.92	0.02	1.05	1.92	1.92	1.92	500
1780431900	1.9	-0.2	-9.52	2	2	1.9	2750
1780345500	2.1	-0.18	-7.89	2.1	2.1	2.1	900
1780086300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779999900	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779913500	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779827100	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	2000
1779740700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779481500	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779395100	2.2799999	-0.14	-5.79	2.2799999	2.2799999	2.2799999	300
1779308700	2.42	0	0.00	2.42	2.42	2.42	0
1779222300	2.42	0	0.00	2.42	2.42	2.42	0
1779135900	2.42	-0.06	-2.42	2.42	2.42	2.42	10
1778876700	2.48	0	0.00	2.64	2.64	2.48	2300
1778790300	2.48	0.2	8.77	2.48	2.48	2.48	200
1778703900	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1778617500	2.2799999	-0.18	-7.32	2.48	2.48	2.2799999	1065
1778531100	2.46	0.04	1.65	2.42	2.46	2.42	2560
1778271900	2.42	-0.04	-1.63	2.42	2.42	2.42	900
1778185500	2.46	0.1	4.24	2.42	2.46	2.42	2000
1778099100	2.36	0	0.00	2.36	2.36	2.36	0
1778012700	2.36	0.06	2.61	2.36	2.36	2.36	1000
1777926300	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1777580700	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1777494300	2.2999999	-0.18	-7.26	2.2999999	2.2999999	2.2999999	250
1777407900	2.48	0	0.00	2.48	2.48	2.48	0
1777321500	2.48	-0.22	-8.15	2.48	2.48	2.48	100
1777062300	2.7	0.34	14.41	2.7	2.7	2.7	400
1776975900	2.36	0.02	0.85	2.36	2.36	2.36	11111
1776889500	2.34	0	0.00	2.34	2.34	2.34	0
1776803100	2.34	0	0.00	2.34	2.34	2.34	0
1776716700	2.34	0	0.00	2.34	2.34	2.34	650
1776457500	2.34	-0.04	-1.68	2.5	2.5	2.34	220
1776371100	2.38	0	0.00	2.38	2.38	2.38	0
1776284700	2.38	-0.08	-3.25	2.46	2.46	2.2799999	5386
1776198300	2.46	0.12	5.13	2.4	2.46	2.4	956
1776111900	2.34	0.2	9.35	2.22	2.34	2.16	1490
1775852700	2.14	0	0.00	2.14	2.14	2.14	0
1775766300	2.14	0.14	7.00	1.96	2.14	1.93	3424
1775679900	2	0.04	1.83	2.06	2.1	2	1060
1775593500	1.964	0	0.00	1.964	1.964	1.964	0
1775161500	1.964	0	0.00	1.964	1.964	1.964	0
1775075100	1.964	0.17	9.48	1.882	1.964	1.882	2020
1774988700	1.794	0	0.11	1.794	1.794	1.794	335
1774905900	1.792	0	0.00	1.792	1.792	1.792	0
1774646700	1.792	0	0.00	1.792	1.792	1.792	0
1774560300	1.792	0.03	1.82	1.818	1.818	1.792	1033
1774473900	1.76	-0.08	-4.56	1.76	1.76	1.76	322
1774387500	1.844	0	0.00	1.844	1.844	1.844	0
1774301100	1.844	-0.2	-9.61	1.844	1.844	1.844	999
1774041900	2.04	0	0.00	2.04	2.04	2.04	0
1773955500	2.04	0	0.00	2.04	2.04	2.04	0
1773869100	2.04	0	0.00	2.04	2.04	2.04	0
1773782700	2.04	0.07	3.55	2.04	2.04	2.04	77
1773696300	1.97	0	0.00	1.97	1.97	1.97	0
1773437100	1.97	0	0.00	1.97	1.97	1.97	0
1773350700	1.97	0.16	8.60	1.97	1.97	1.97	250
1773264300	1.814	0	0.00	1.814	1.814	1.814	0
1773177900	1.814	0	0.00	1.814	1.814	1.814	0
1773091500	1.814	0	0.00	1.814	1.814	1.814	0
1772832300	1.814	0	0.00	1.814	1.814	1.814	0
1772745900	1.814	0	0.00	1.814	1.814	1.814	0